609 lines
31 KiB
CSV
609 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,190600,132659020,12380,12380,12380,12380,290
|
|
20240827,190500,132659020,12380,12380,12380,12380,0
|
|
20240827,190400,132659020,12380,12380,12380,12380,0
|
|
20240827,190300,132659020,12380,12380,12380,12380,0
|
|
20240827,190200,132659020,12380,12380,12380,12380,0
|
|
20240827,190100,132659020,12380,12380,12380,12380,0
|
|
20240827,190000,132659020,12380,12380,12380,12380,0
|
|
20240827,185900,132659020,12380,12380,12380,12380,0
|
|
20240827,185800,132659020,12380,12380,12380,12380,0
|
|
20240827,185700,132659020,12380,12380,12380,12380,0
|
|
20240827,185600,132659020,12380,12380,12380,12380,0
|
|
20240827,185500,132659020,12380,12380,12380,12380,0
|
|
20240827,185400,132659020,12380,12380,12380,12380,0
|
|
20240827,185300,132659020,12380,12380,12380,12380,0
|
|
20240827,185200,132659020,12380,12380,12380,12380,0
|
|
20240827,185100,132659020,12380,12380,12380,12380,0
|
|
20240827,185000,132659020,12380,12380,12380,12380,0
|
|
20240827,184900,132659020,12380,12380,12380,12380,0
|
|
20240827,184800,132659020,12380,12380,12380,12380,0
|
|
20240827,184700,132659020,12380,12380,12380,12380,0
|
|
20240827,184600,132659020,12380,12380,12380,12380,0
|
|
20240827,184500,132659020,12380,12380,12380,12380,0
|
|
20240827,184400,132659020,12380,12380,12380,12380,0
|
|
20240827,184300,132659020,12380,12380,12380,12380,0
|
|
20240827,184200,132659020,12380,12380,12380,12380,0
|
|
20240827,184100,132659020,12380,12380,12380,12380,0
|
|
20240827,184000,132659020,12380,12380,12380,12380,0
|
|
20240827,183900,132659020,12380,12380,12380,12380,0
|
|
20240827,183800,132659020,12380,12380,12380,12380,0
|
|
20240827,183700,132659020,12380,12380,12380,12380,0
|
|
20240827,183600,132659020,12380,12380,12380,12380,290
|
|
20240827,183500,132659020,12380,12380,12380,12380,0
|
|
20240827,183400,132659020,12380,12380,12380,12380,0
|
|
20240827,183300,132659020,12380,12380,12380,12380,0
|
|
20240827,183200,132659020,12380,12380,12380,12380,0
|
|
20240827,183100,132659020,12380,12380,12380,12380,0
|
|
20240827,183000,132659020,12380,12380,12380,12380,0
|
|
20240827,182900,132659020,12380,12380,12380,12380,0
|
|
20240827,182800,132659020,12380,12380,12380,12380,0
|
|
20240827,182700,132659020,12380,12380,12380,12380,0
|
|
20240827,182600,132659020,12380,12380,12380,12380,0
|
|
20240827,182500,132659020,12380,12380,12380,12380,0
|
|
20240827,182400,132659020,12380,12380,12380,12380,0
|
|
20240827,182300,132659020,12380,12380,12380,12380,0
|
|
20240827,182200,132659020,12380,12380,12380,12380,0
|
|
20240827,182100,132659020,12380,12380,12380,12380,0
|
|
20240827,182000,132659020,12380,12380,12380,12380,0
|
|
20240827,181900,132659020,12380,12380,12380,12380,0
|
|
20240827,181800,132659020,12380,12380,12380,12380,0
|
|
20240827,181700,132659020,12380,12380,12380,12380,0
|
|
20240827,181600,132659020,12380,12380,12380,12380,0
|
|
20240827,181500,132659020,12380,12380,12380,12380,0
|
|
20240827,181400,132659020,12380,12380,12380,12380,0
|
|
20240827,181300,132659020,12380,12380,12380,12380,0
|
|
20240827,181200,132659020,12380,12380,12380,12380,0
|
|
20240827,181100,132659020,12380,12380,12380,12380,0
|
|
20240827,181000,132659020,12380,12380,12380,12380,0
|
|
20240827,180900,132659020,12380,12380,12380,12380,0
|
|
20240827,180800,132659020,12380,12380,12380,12380,0
|
|
20240827,180700,132659020,12380,12380,12380,12380,0
|
|
20240827,180600,132659020,12380,12380,12380,12380,290
|
|
20240827,180500,132659020,12380,12380,12380,12380,0
|
|
20240827,180400,132659020,12380,12380,12380,12380,0
|
|
20240827,180300,132659020,12380,12380,12380,12380,0
|
|
20240827,180200,132659020,12380,12380,12380,12380,0
|
|
20240827,180100,132659020,12380,12380,12380,12380,0
|
|
20240827,180000,132659020,12380,12380,12380,12380,0
|
|
20240827,175900,132659020,12380,12380,12380,12380,0
|
|
20240827,175800,132659020,12380,12380,12380,12380,0
|
|
20240827,175700,132659020,12380,12380,12380,12380,0
|
|
20240827,175600,132659020,12380,12380,12380,12380,0
|
|
20240827,175500,132659020,12380,12380,12380,12380,0
|
|
20240827,175400,132659020,12380,12380,12380,12380,0
|
|
20240827,175300,132659020,12380,12380,12380,12380,0
|
|
20240827,175200,132659020,12380,12380,12380,12380,0
|
|
20240827,175100,132659020,12380,12380,12380,12380,0
|
|
20240827,175000,132659020,12380,12380,12380,12380,0
|
|
20240827,174900,132659020,12380,12380,12380,12380,0
|
|
20240827,174800,132659020,12380,12380,12380,12380,0
|
|
20240827,174700,132659020,12380,12380,12380,12380,0
|
|
20240827,174600,132659020,12380,12380,12380,12380,0
|
|
20240827,174500,132659020,12380,12380,12380,12380,0
|
|
20240827,174400,132659020,12380,12380,12380,12380,0
|
|
20240827,174300,132659020,12380,12380,12380,12380,0
|
|
20240827,174200,132659020,12380,12380,12380,12380,0
|
|
20240827,174100,132659020,12380,12380,12380,12380,0
|
|
20240827,174000,132659020,12380,12380,12380,12380,0
|
|
20240827,173900,132659020,12380,12380,12380,12380,0
|
|
20240827,173800,132659020,12380,12380,12380,12380,0
|
|
20240827,173700,132659020,12380,12380,12380,12380,0
|
|
20240827,173600,132659020,12380,12380,12380,12380,290
|
|
20240827,173500,132659020,12380,12380,12380,12380,0
|
|
20240827,173400,132659020,12380,12380,12380,12380,0
|
|
20240827,173300,132659020,12380,12380,12380,12380,0
|
|
20240827,173200,132659020,12380,12380,12380,12380,0
|
|
20240827,173100,132659020,12380,12380,12380,12380,0
|
|
20240827,173000,132659020,12380,12380,12380,12380,0
|
|
20240827,172900,132659020,12380,12380,12380,12380,0
|
|
20240827,172800,132659020,12380,12380,12380,12380,0
|
|
20240827,172700,132659020,12380,12380,12380,12380,0
|
|
20240827,172600,132659020,12380,12380,12380,12380,0
|
|
20240827,172500,132659020,12380,12380,12380,12380,0
|
|
20240827,172400,132659020,12380,12380,12380,12380,0
|
|
20240827,172300,132659020,12380,12380,12380,12380,0
|
|
20240827,172200,132659020,12380,12380,12380,12380,0
|
|
20240827,172100,132659020,12380,12380,12380,12380,0
|
|
20240827,172000,132659020,12380,12380,12380,12380,0
|
|
20240827,171900,132659020,12380,12380,12380,12380,0
|
|
20240827,171800,132659020,12380,12380,12380,12380,0
|
|
20240827,171700,132659020,12380,12380,12380,12380,0
|
|
20240827,171600,132659020,12380,12380,12380,12380,0
|
|
20240827,171500,132659020,12380,12380,12380,12380,0
|
|
20240827,171400,132659020,12380,12380,12380,12380,0
|
|
20240827,171300,132659020,12380,12380,12380,12380,0
|
|
20240827,171200,132659020,12380,12380,12380,12380,0
|
|
20240827,171100,132659020,12380,12380,12380,12380,0
|
|
20240827,171000,132659020,12380,12380,12380,12380,0
|
|
20240827,170900,132659020,12380,12380,12380,12380,0
|
|
20240827,170800,132659020,12380,12380,12380,12380,0
|
|
20240827,170700,132659020,12380,12380,12380,12380,0
|
|
20240827,170600,132659020,12380,12380,12380,12380,290
|
|
20240827,170500,132659020,12380,12380,12380,12380,0
|
|
20240827,170400,132659020,12380,12380,12380,12380,0
|
|
20240827,170300,132659020,12380,12380,12380,12380,0
|
|
20240827,170200,132659020,12380,12380,12380,12380,0
|
|
20240827,170100,132659020,12380,12380,12380,12380,0
|
|
20240827,170000,132659020,12380,12380,12380,12380,0
|
|
20240827,165900,132659020,12380,12380,12380,12380,0
|
|
20240827,165800,132659020,12380,12380,12380,12380,0
|
|
20240827,165700,132659020,12380,12380,12380,12380,0
|
|
20240827,165600,132659020,12380,12380,12380,12380,0
|
|
20240827,165500,132659020,12380,12380,12380,12380,0
|
|
20240827,165400,132659020,12380,12380,12380,12380,0
|
|
20240827,165300,132659020,12380,12380,12380,12380,0
|
|
20240827,165200,132659020,12380,12380,12380,12380,0
|
|
20240827,165100,132659020,12380,12380,12380,12380,0
|
|
20240827,165000,132659020,12380,12380,12380,12380,0
|
|
20240827,164900,132659020,12380,12380,12380,12380,0
|
|
20240827,164800,132659020,12380,12380,12380,12380,0
|
|
20240827,164700,132659020,12380,12380,12380,12380,0
|
|
20240827,164600,132659020,12380,12380,12380,12380,0
|
|
20240827,164500,132659020,12380,12380,12380,12380,0
|
|
20240827,164400,132659020,12380,12380,12380,12380,0
|
|
20240827,164300,132659020,12380,12380,12380,12380,0
|
|
20240827,164200,132659020,12380,12380,12380,12380,0
|
|
20240827,164100,132659020,12380,12380,12380,12380,0
|
|
20240827,164000,132659020,12380,12380,12380,12380,0
|
|
20240827,163900,132659020,12380,12380,12380,12380,0
|
|
20240827,163800,132659020,12380,12380,12380,12380,0
|
|
20240827,163700,132659020,12380,12380,12380,12380,0
|
|
20240827,163600,132659020,12380,12380,12380,12380,290
|
|
20240827,163500,132659020,12380,12380,12380,12380,0
|
|
20240827,163400,132659020,12380,12380,12380,12380,0
|
|
20240827,163300,132659020,12380,12380,12380,12380,0
|
|
20240827,163200,132659020,12380,12380,12380,12380,0
|
|
20240827,163100,132659020,12380,12380,12380,12380,0
|
|
20240827,163000,132659020,12380,12380,12380,12380,0
|
|
20240827,162900,132659020,12380,12380,12380,12380,0
|
|
20240827,162800,132659020,12380,12380,12380,12380,0
|
|
20240827,162700,132659020,12380,12380,12380,12380,0
|
|
20240827,162600,132659020,12380,12380,12380,12380,0
|
|
20240827,162500,132659020,12380,12380,12380,12380,0
|
|
20240827,162400,132659020,12380,12380,12380,12380,0
|
|
20240827,162300,132659020,12380,12380,12380,12380,0
|
|
20240827,162200,132659020,12380,12380,12380,12380,0
|
|
20240827,162100,132659020,12380,12380,12380,12380,0
|
|
20240827,162000,132659020,12380,12380,12380,12380,0
|
|
20240827,161900,132659020,12380,12380,12380,12380,0
|
|
20240827,161800,132659020,12380,12380,12380,12380,0
|
|
20240827,161700,132659020,12380,12380,12380,12380,0
|
|
20240827,161600,132659020,12380,12380,12380,12380,0
|
|
20240827,161500,132659020,12380,12380,12380,12380,0
|
|
20240827,161400,132659020,12380,12380,12380,12380,0
|
|
20240827,161300,132659020,12380,12380,12380,12380,0
|
|
20240827,161200,132659020,12380,12380,12380,12380,0
|
|
20240827,161100,132659020,12380,12380,12380,12380,0
|
|
20240827,161000,132659020,12380,12380,12380,12380,0
|
|
20240827,160900,132659020,12380,12380,12380,12380,0
|
|
20240827,160800,132659020,12380,12380,12380,12380,0
|
|
20240827,160700,132659020,12380,12380,12380,12380,0
|
|
20240827,160600,132659020,12380,12380,12380,12380,290
|
|
20240827,160500,132659020,12380,12380,12380,12380,0
|
|
20240827,160400,132659020,12380,12380,12380,12380,0
|
|
20240827,160300,132659020,12380,12380,12380,12380,0
|
|
20240827,160200,132659020,12380,12380,12380,12380,0
|
|
20240827,160100,132659020,12380,12380,12380,12380,0
|
|
20240827,160000,132659020,12380,12380,12380,12380,0
|
|
20240827,155900,132659020,12380,12380,12380,12380,0
|
|
20240827,155800,132659020,12380,12380,12380,12380,0
|
|
20240827,155700,132659020,12380,12380,12380,12380,0
|
|
20240827,155600,132659020,12380,12380,12380,12380,0
|
|
20240827,155500,132659020,12380,12380,12380,12380,0
|
|
20240827,155400,132659020,12380,12380,12380,12380,0
|
|
20240827,155300,132659020,12380,12380,12380,12380,0
|
|
20240827,155200,132659020,12380,12380,12380,12380,0
|
|
20240827,155100,132659020,12380,12380,12380,12380,0
|
|
20240827,155000,132659020,12380,12380,12380,12380,0
|
|
20240827,154900,132659020,12380,12380,12380,12380,0
|
|
20240827,154800,132659020,12380,12380,12380,12380,0
|
|
20240827,154700,132659020,12380,12380,12380,12380,0
|
|
20240827,154600,132659020,12380,12380,12380,12380,0
|
|
20240827,154500,132659020,12380,12380,12380,12380,0
|
|
20240827,154400,132659020,12380,12380,12380,12380,0
|
|
20240827,154300,132659020,12380,12380,12380,12380,0
|
|
20240827,154200,132659020,12380,12380,12380,12380,0
|
|
20240827,154100,132659020,12380,12380,12380,12380,0
|
|
20240827,154000,132659020,12380,12380,12380,12380,0
|
|
20240827,153900,132659020,12380,12380,12380,12380,0
|
|
20240827,153800,132659020,12380,12380,12380,12380,0
|
|
20240827,153700,132659020,12380,12380,12380,12380,0
|
|
20240827,153600,132659020,12380,12380,12380,12380,290
|
|
20240827,153500,132659020,12380,12380,12380,12380,0
|
|
20240827,153400,132659020,12380,12380,12380,12380,0
|
|
20240827,153300,132659020,12380,12380,12380,12380,0
|
|
20240827,153200,132659020,12380,12380,12380,12380,0
|
|
20240827,153100,132659020,12380,12380,12380,12380,0
|
|
20240827,153000,132659020,12380,12380,12380,12380,290
|
|
20240827,152900,129068820,12450,12450,12450,12450,0
|
|
20240827,152800,129068820,12450,12450,12450,12450,0
|
|
20240827,152700,129068820,12450,12450,12450,12450,0
|
|
20240827,152600,129068820,12450,12450,12450,12450,0
|
|
20240827,152500,129068820,12450,12450,12450,12450,0
|
|
20240827,152400,129068820,12450,12450,12450,12450,0
|
|
20240827,152300,129068820,12450,12450,12450,12450,0
|
|
20240827,152200,129068820,12450,12450,12450,12450,0
|
|
20240827,152100,129068820,12450,12450,12450,12450,0
|
|
20240827,152000,129068820,12450,12450,12450,12450,0
|
|
20240827,151900,129068820,12450,12450,12450,12450,0
|
|
20240827,151800,129068820,12450,12450,12450,12450,24
|
|
20240827,151700,128770020,12450,12450,12450,12450,0
|
|
20240827,151600,128770020,12450,12450,12450,12450,0
|
|
20240827,151500,128770020,12450,12450,12450,12450,0
|
|
20240827,151400,128770020,12450,12450,12450,12450,0
|
|
20240827,151300,128770020,12450,12450,12450,12450,0
|
|
20240827,151200,128770020,12450,12450,12450,12450,0
|
|
20240827,151100,128770020,12450,12450,12450,12450,0
|
|
20240827,151000,128770020,12450,12450,12450,12450,1
|
|
20240827,150900,128757570,12450,12450,12450,12450,23
|
|
20240827,150800,128471220,12460,12460,12460,12460,0
|
|
20240827,150700,128471220,12460,12460,12460,12460,3
|
|
20240827,150600,128433840,12450,12450,12450,12450,0
|
|
20240827,150500,128433840,12450,12450,12450,12450,0
|
|
20240827,150400,128433840,12450,12450,12450,12450,0
|
|
20240827,150300,128433840,12450,12450,12450,12450,2
|
|
20240827,150200,128408940,12450,12450,12450,12450,9
|
|
20240827,150100,128296890,12460,12460,12460,12460,0
|
|
20240827,150000,128296890,12460,12460,12460,12460,0
|
|
20240827,145900,128296890,12460,12460,12460,12460,0
|
|
20240827,145800,128296890,12460,12460,12460,12460,0
|
|
20240827,145700,128296890,12460,12460,12460,12460,0
|
|
20240827,145600,128296890,12460,12460,12460,12460,0
|
|
20240827,145500,128296890,12460,12460,12460,12460,0
|
|
20240827,145400,128296890,12460,12460,12460,12460,0
|
|
20240827,145300,128296890,12460,12460,12460,12460,0
|
|
20240827,145200,128296890,12460,12460,12460,12460,0
|
|
20240827,145100,128296890,12460,12460,12460,12460,0
|
|
20240827,145000,128296890,12460,12460,12460,12460,0
|
|
20240827,144900,128296890,12460,12460,12460,12460,0
|
|
20240827,144800,128296890,12460,12460,12460,12460,0
|
|
20240827,144700,128296890,12460,12460,12460,12460,0
|
|
20240827,144600,128296890,12460,12460,12460,12460,0
|
|
20240827,144500,128296890,12460,12460,12460,12460,0
|
|
20240827,144400,128296890,12460,12460,12460,12460,0
|
|
20240827,144300,128296890,12460,12440,12460,12440,4
|
|
20240827,144200,128247070,12470,12470,12470,12470,0
|
|
20240827,144100,128247070,12470,12470,12470,12470,0
|
|
20240827,144000,128247070,12470,12440,12470,12440,8
|
|
20240827,143900,128147370,12460,12460,12460,12460,0
|
|
20240827,143800,128147370,12460,12460,12460,12460,3
|
|
20240827,143700,128109990,12430,12430,12430,12430,0
|
|
20240827,143600,128109990,12430,12430,12430,12430,1
|
|
20240827,143500,128097560,12460,12460,12460,12460,0
|
|
20240827,143400,128097560,12460,12460,12460,12460,2
|
|
20240827,143300,128072640,12460,12460,12460,12460,0
|
|
20240827,143200,128072640,12460,12460,12460,12460,0
|
|
20240827,143100,128072640,12460,12460,12460,12460,54
|
|
20240827,143000,127399800,12460,12420,12460,12420,145
|
|
20240827,142900,125593340,12420,12420,12420,12420,0
|
|
20240827,142800,125593340,12420,12420,12420,12420,0
|
|
20240827,142700,125593340,12420,12420,12420,12420,0
|
|
20240827,142600,125593340,12420,12420,12420,12420,0
|
|
20240827,142500,125593340,12420,12420,12420,12420,0
|
|
20240827,142400,125593340,12420,12420,12420,12420,0
|
|
20240827,142300,125593340,12420,12420,12420,12420,0
|
|
20240827,142200,125593340,12420,12420,12420,12420,0
|
|
20240827,142100,125593340,12420,12420,12420,12420,0
|
|
20240827,142000,125593340,12420,12420,12420,12420,5
|
|
20240827,141900,125531240,12420,12420,12420,12420,0
|
|
20240827,141800,125531240,12420,12420,12420,12420,0
|
|
20240827,141700,125531240,12420,12420,12420,12420,0
|
|
20240827,141600,125531240,12420,12420,12420,12420,0
|
|
20240827,141500,125531240,12420,12420,12420,12420,0
|
|
20240827,141400,125531240,12420,12420,12420,12420,0
|
|
20240827,141300,125531240,12420,12420,12420,12420,0
|
|
20240827,141200,125531240,12420,12420,12420,12420,1
|
|
20240827,141100,125518820,12420,12420,12420,12420,0
|
|
20240827,141000,125518820,12420,12420,12420,12420,0
|
|
20240827,140900,125518820,12420,12420,12420,12420,0
|
|
20240827,140800,125518820,12420,12420,12420,12420,2
|
|
20240827,140700,125493980,12440,12390,12440,12390,178
|
|
20240827,140600,123288410,12390,12390,12390,12390,0
|
|
20240827,140500,123288410,12390,12390,12390,12390,7
|
|
20240827,140400,123201680,12380,12380,12380,12380,0
|
|
20240827,140300,123201680,12380,12380,12380,12380,0
|
|
20240827,140200,123201680,12380,12380,12380,12380,0
|
|
20240827,140100,123201680,12380,12380,12380,12380,0
|
|
20240827,140000,123201680,12380,12380,12380,12380,0
|
|
20240827,135900,123201680,12380,12380,12380,12380,0
|
|
20240827,135800,123201680,12380,12380,12380,12380,0
|
|
20240827,135700,123201680,12380,12380,12380,12380,0
|
|
20240827,135600,123201680,12380,12380,12380,12380,0
|
|
20240827,135500,123201680,12380,12380,12380,12380,0
|
|
20240827,135400,123201680,12380,12380,12380,12380,0
|
|
20240827,135300,123201680,12380,12380,12380,12380,0
|
|
20240827,135200,123201680,12380,12380,12380,12380,0
|
|
20240827,135100,123201680,12380,12380,12380,12380,0
|
|
20240827,135000,123201680,12380,12380,12380,12380,0
|
|
20240827,134900,123201680,12380,12380,12380,12380,0
|
|
20240827,134800,123201680,12380,12380,12380,12380,0
|
|
20240827,134700,123201680,12380,12380,12380,12380,0
|
|
20240827,134600,123201680,12380,12380,12380,12380,0
|
|
20240827,134500,123201680,12380,12380,12380,12380,0
|
|
20240827,134400,123201680,12380,12380,12380,12380,0
|
|
20240827,134300,123201680,12380,12380,12380,12380,0
|
|
20240827,134200,123201680,12380,12380,12380,12380,0
|
|
20240827,134100,123201680,12380,12380,12380,12380,0
|
|
20240827,134000,123201680,12380,12380,12380,12380,0
|
|
20240827,133900,123201680,12380,12390,12390,12380,1000
|
|
20240827,133800,110817540,12390,12390,12390,12390,0
|
|
20240827,133700,110817540,12390,12390,12390,12390,500
|
|
20240827,133600,104622540,12390,12390,12390,12390,0
|
|
20240827,133500,104622540,12390,12390,12390,12390,0
|
|
20240827,133400,104622540,12390,12390,12390,12390,0
|
|
20240827,133300,104622540,12390,12390,12390,12390,0
|
|
20240827,133200,104622540,12390,12410,12410,12390,800
|
|
20240827,133100,94706020,12430,12430,12430,12430,0
|
|
20240827,133000,94706020,12430,12430,12430,12430,0
|
|
20240827,132900,94706020,12430,12430,12430,12430,0
|
|
20240827,132800,94706020,12430,12430,12430,12430,0
|
|
20240827,132700,94706020,12430,12430,12430,12430,0
|
|
20240827,132600,94706020,12430,12430,12430,12430,0
|
|
20240827,132500,94706020,12430,12430,12430,12430,0
|
|
20240827,132400,94706020,12430,12430,12430,12430,0
|
|
20240827,132300,94706020,12430,12430,12430,12430,0
|
|
20240827,132200,94706020,12430,12430,12430,12430,0
|
|
20240827,132100,94706020,12430,12430,12430,12430,0
|
|
20240827,132000,94706020,12430,12430,12430,12430,0
|
|
20240827,131900,94706020,12430,12430,12430,12430,120
|
|
20240827,131800,93214420,12410,12420,12430,12410,16
|
|
20240827,131700,93015700,12430,12430,12430,12430,0
|
|
20240827,131600,93015700,12430,12430,12430,12430,0
|
|
20240827,131500,93015700,12430,12430,12430,12430,0
|
|
20240827,131400,93015700,12430,12430,12430,12430,0
|
|
20240827,131300,93015700,12430,12430,12430,12430,0
|
|
20240827,131200,93015700,12430,12430,12430,12430,0
|
|
20240827,131100,93015700,12430,12430,12430,12430,0
|
|
20240827,131000,93015700,12430,12430,12430,12430,0
|
|
20240827,130900,93015700,12430,12430,12430,12430,0
|
|
20240827,130800,93015700,12430,12430,12430,12430,0
|
|
20240827,130700,93015700,12430,12430,12430,12430,0
|
|
20240827,130600,93015700,12430,12430,12430,12430,0
|
|
20240827,130500,93015700,12430,12430,12430,12430,0
|
|
20240827,130400,93015700,12430,12430,12430,12430,0
|
|
20240827,130300,93015700,12430,12430,12430,12430,2
|
|
20240827,130200,92990840,12410,12410,12410,12410,0
|
|
20240827,130100,92990840,12410,12400,12430,12400,96
|
|
20240827,130000,91800360,12390,12390,12390,12390,169
|
|
20240827,125900,89706450,12360,12360,12360,12360,0
|
|
20240827,125800,89706450,12360,12360,12360,12360,0
|
|
20240827,125700,89706450,12360,12360,12360,12360,0
|
|
20240827,125600,89706450,12360,12360,12360,12360,0
|
|
20240827,125500,89706450,12360,12360,12360,12360,0
|
|
20240827,125400,89706450,12360,12360,12360,12360,0
|
|
20240827,125300,89706450,12360,12360,12360,12360,0
|
|
20240827,125200,89706450,12360,12360,12360,12360,1
|
|
20240827,125100,89694090,12360,12380,12380,12360,98
|
|
20240827,125000,88481830,12400,12400,12400,12400,0
|
|
20240827,124900,88481830,12400,12400,12400,12400,0
|
|
20240827,124800,88481830,12400,12400,12400,12400,8
|
|
20240827,124700,88382630,12400,12400,12400,12400,0
|
|
20240827,124600,88382630,12400,12400,12400,12400,0
|
|
20240827,124500,88382630,12400,12400,12400,12400,202
|
|
20240827,124400,85877830,12400,12400,12400,12400,0
|
|
20240827,124300,85877830,12400,12400,12400,12400,0
|
|
20240827,124200,85877830,12400,12400,12400,12400,0
|
|
20240827,124100,85877830,12400,12400,12400,12400,0
|
|
20240827,124000,85877830,12400,12400,12400,12400,0
|
|
20240827,123900,85877830,12400,12400,12400,12400,0
|
|
20240827,123800,85877830,12400,12400,12400,12400,0
|
|
20240827,123700,85877830,12400,12400,12400,12400,3
|
|
20240827,123600,85840630,12420,12420,12420,12420,0
|
|
20240827,123500,85840630,12420,12420,12420,12420,1
|
|
20240827,123400,85828210,12400,12400,12400,12400,1
|
|
20240827,123300,85815810,12430,12430,12430,12430,0
|
|
20240827,123200,85815810,12430,12430,12430,12430,0
|
|
20240827,123100,85815810,12430,12430,12430,12430,0
|
|
20240827,123000,85815810,12430,12430,12430,12430,0
|
|
20240827,122900,85815810,12430,12430,12430,12430,1
|
|
20240827,122800,85803380,12410,12410,12410,12410,0
|
|
20240827,122700,85803380,12410,12410,12410,12410,0
|
|
20240827,122600,85803380,12410,12400,12430,12400,50
|
|
20240827,122500,85182420,12430,12400,12430,12400,33
|
|
20240827,122400,84772600,12430,12410,12430,12400,26
|
|
20240827,122300,84449700,12430,12410,12430,12410,17
|
|
20240827,122200,84238610,12420,12420,12420,12410,18
|
|
20240827,122100,84015130,12410,12410,12420,12410,27
|
|
20240827,122000,83679940,12420,12410,12420,12410,16
|
|
20240827,121900,83481290,12410,12410,12410,12410,0
|
|
20240827,121800,83481290,12410,12410,12410,12410,0
|
|
20240827,121700,83481290,12410,12410,12410,12410,1
|
|
20240827,121600,83468880,12420,12420,12420,12420,0
|
|
20240827,121500,83468880,12420,12420,12420,12420,0
|
|
20240827,121400,83468880,12420,12410,12420,12410,5
|
|
20240827,121300,83406810,12420,12400,12420,12400,23
|
|
20240827,121200,83121370,12420,12400,12420,12400,35
|
|
20240827,121100,82687030,12420,12410,12420,12400,24
|
|
20240827,121000,82389140,12410,12410,12410,12410,2
|
|
20240827,120900,82364320,12420,12420,12420,12420,0
|
|
20240827,120800,82364320,12420,12420,12420,12420,0
|
|
20240827,120700,82364320,12420,12420,12420,12420,0
|
|
20240827,120600,82364320,12420,12420,12420,12420,0
|
|
20240827,120500,82364320,12420,12420,12420,12420,0
|
|
20240827,120400,82364320,12420,12420,12420,12420,0
|
|
20240827,120300,82364320,12420,12420,12420,12420,0
|
|
20240827,120200,82364320,12420,12420,12420,12420,0
|
|
20240827,120100,82364320,12420,12420,12420,12420,3
|
|
20240827,120000,82327060,12390,12410,12410,12390,4
|
|
20240827,115900,82277450,12420,12420,12420,12420,0
|
|
20240827,115800,82277450,12420,12420,12420,12420,0
|
|
20240827,115700,82277450,12420,12420,12420,12420,0
|
|
20240827,115600,82277450,12420,12420,12420,12420,0
|
|
20240827,115500,82277450,12420,12420,12420,12420,0
|
|
20240827,115400,82277450,12420,12420,12420,12420,0
|
|
20240827,115300,82277450,12420,12420,12420,12420,0
|
|
20240827,115200,82277450,12420,12420,12420,12420,0
|
|
20240827,115100,82277450,12420,12420,12420,12420,0
|
|
20240827,115000,82277450,12420,12420,12420,12420,0
|
|
20240827,114900,82277450,12420,12420,12420,12420,0
|
|
20240827,114800,82277450,12420,12420,12420,12420,0
|
|
20240827,114700,82277450,12420,12420,12420,12420,0
|
|
20240827,114600,82277450,12420,12420,12420,12420,0
|
|
20240827,114500,82277450,12420,12420,12420,12420,0
|
|
20240827,114400,82277450,12420,12420,12420,12420,0
|
|
20240827,114300,82277450,12420,12420,12420,12420,0
|
|
20240827,114200,82277450,12420,12420,12420,12420,0
|
|
20240827,114100,82277450,12420,12420,12420,12420,1
|
|
20240827,114000,82265030,12430,12430,12430,12430,0
|
|
20240827,113900,82265030,12430,12430,12430,12430,0
|
|
20240827,113800,82265030,12430,12430,12430,12430,0
|
|
20240827,113700,82265030,12430,12430,12430,12430,0
|
|
20240827,113600,82265030,12430,12430,12430,12430,0
|
|
20240827,113500,82265030,12430,12430,12430,12430,0
|
|
20240827,113400,82265030,12430,12430,12430,12430,0
|
|
20240827,113300,82265030,12430,12430,12430,12430,0
|
|
20240827,113200,82265030,12430,12430,12430,12430,0
|
|
20240827,113100,82265030,12430,12430,12430,12430,1
|
|
20240827,113000,82252600,12440,12440,12440,12440,0
|
|
20240827,112900,82252600,12440,12440,12440,12440,0
|
|
20240827,112800,82252600,12440,12440,12440,12440,0
|
|
20240827,112700,82252600,12440,12440,12440,12440,0
|
|
20240827,112600,82252600,12440,12440,12440,12440,0
|
|
20240827,112500,82252600,12440,12440,12440,12440,0
|
|
20240827,112400,82252600,12440,12440,12440,12440,0
|
|
20240827,112300,82252600,12440,12440,12440,12440,0
|
|
20240827,112200,82252600,12440,12440,12440,12440,0
|
|
20240827,112100,82252600,12440,12440,12440,12440,0
|
|
20240827,112000,82252600,12440,12440,12440,12440,0
|
|
20240827,111900,82252600,12440,12440,12440,12440,0
|
|
20240827,111800,82252600,12440,12440,12440,12440,0
|
|
20240827,111700,82252600,12440,12440,12440,12440,0
|
|
20240827,111600,82252600,12440,12440,12440,12440,0
|
|
20240827,111500,82252600,12440,12440,12440,12440,0
|
|
20240827,111400,82252600,12440,12440,12440,12440,0
|
|
20240827,111300,82252600,12440,12440,12440,12440,0
|
|
20240827,111200,82252600,12440,12440,12440,12440,0
|
|
20240827,111100,82252600,12440,12440,12440,12440,0
|
|
20240827,111000,82252600,12440,12440,12440,12440,0
|
|
20240827,110900,82252600,12440,12440,12440,12440,0
|
|
20240827,110800,82252600,12440,12440,12440,12440,0
|
|
20240827,110700,82252600,12440,12440,12440,12440,0
|
|
20240827,110600,82252600,12440,12440,12440,12440,0
|
|
20240827,110500,82252600,12440,12440,12440,12440,0
|
|
20240827,110400,82252600,12440,12440,12440,12440,0
|
|
20240827,110300,82252600,12440,12440,12440,12440,0
|
|
20240827,110200,82252600,12440,12440,12440,12440,0
|
|
20240827,110100,82252600,12440,12440,12440,12440,0
|
|
20240827,110000,82252600,12440,12440,12440,12440,0
|
|
20240827,105900,82252600,12440,12440,12440,12440,0
|
|
20240827,105800,82252600,12440,12440,12440,12440,0
|
|
20240827,105700,82252600,12440,12440,12440,12440,1
|
|
20240827,105600,82240160,12440,12450,12450,12420,12
|
|
20240827,105500,82090880,12410,12400,12450,12400,5
|
|
20240827,105400,82028760,12370,12370,12370,12370,0
|
|
20240827,105300,82028760,12370,12370,12370,12370,0
|
|
20240827,105200,82028760,12370,12380,12380,12370,8
|
|
20240827,105100,81929780,12380,12380,12380,12380,0
|
|
20240827,105000,81929780,12380,12380,12380,12380,0
|
|
20240827,104900,81929780,12380,12380,12380,12380,4
|
|
20240827,104800,81880260,12380,12380,12380,12380,0
|
|
20240827,104700,81880260,12380,12380,12380,12380,0
|
|
20240827,104600,81880260,12380,12380,12380,12380,0
|
|
20240827,104500,81880260,12380,12380,12380,12380,1
|
|
20240827,104400,81867880,12380,12380,12380,12380,0
|
|
20240827,104300,81867880,12380,12380,12380,12380,0
|
|
20240827,104200,81867880,12380,12380,12380,12380,0
|
|
20240827,104100,81867880,12380,12380,12380,12380,0
|
|
20240827,104000,81867880,12380,12380,12380,12380,3
|
|
20240827,103900,81830740,12370,12370,12370,12370,0
|
|
20240827,103800,81830740,12370,12370,12370,12370,0
|
|
20240827,103700,81830740,12370,12370,12370,12370,0
|
|
20240827,103600,81830740,12370,12370,12370,12370,0
|
|
20240827,103500,81830740,12370,12370,12370,12370,0
|
|
20240827,103400,81830740,12370,12370,12370,12370,0
|
|
20240827,103300,81830740,12370,12370,12370,12370,0
|
|
20240827,103200,81830740,12370,12370,12370,12370,0
|
|
20240827,103100,81830740,12370,12370,12370,12370,0
|
|
20240827,103000,81830740,12370,12370,12370,12370,0
|
|
20240827,102900,81830740,12370,12370,12370,12370,0
|
|
20240827,102800,81830740,12370,12370,12370,12370,0
|
|
20240827,102700,81830740,12370,12370,12370,12370,0
|
|
20240827,102600,81830740,12370,12380,12380,12370,1500
|
|
20240827,102500,63275540,12400,12450,12450,12400,5
|
|
20240827,102400,63213390,12400,12400,12400,12400,2
|
|
20240827,102300,63188590,12440,12440,12440,12440,1
|
|
20240827,102200,63176150,12400,12400,12400,12400,1
|
|
20240827,102100,63163750,12400,12400,12400,12400,0
|
|
20240827,102000,63163750,12400,12390,12400,12390,289
|
|
20240827,101900,59581930,12370,12370,12370,12370,663
|
|
20240827,101800,51380620,12370,12370,12370,12370,1000
|
|
20240827,101700,39010620,12370,12370,12370,12370,751
|
|
20240827,101600,29720750,12370,12370,12370,12370,1000
|
|
20240827,101500,17350750,12390,12390,12390,12390,3
|
|
20240827,101400,17313580,12390,12390,12390,12370,21
|
|
20240827,101300,17053660,12390,12390,12390,12390,22
|
|
20240827,101200,16781080,12390,12390,12390,12390,5
|
|
20240827,101100,16719130,12390,12390,12390,12390,8
|
|
20240827,101000,16620010,12390,12390,12390,12390,2
|
|
20240827,100900,16595230,12390,12390,12390,12390,3
|
|
20240827,100800,16558060,12390,12390,12390,12390,0
|
|
20240827,100700,16558060,12390,12390,12390,12390,0
|
|
20240827,100600,16558060,12390,12390,12390,12390,0
|
|
20240827,100500,16558060,12390,12400,12400,12390,7
|
|
20240827,100400,16471320,12390,12390,12390,12390,4
|
|
20240827,100300,16421760,12410,12410,12410,12410,0
|
|
20240827,100200,16421760,12410,12410,12410,12410,0
|
|
20240827,100100,16421760,12410,12410,12410,12410,0
|
|
20240827,100000,16421760,12410,12410,12410,12410,0
|
|
20240827,095900,16421760,12410,12410,12410,12410,337
|
|
20240827,095800,12239590,12450,12450,12450,12450,0
|
|
20240827,095700,12239590,12450,12450,12450,12450,0
|
|
20240827,095600,12239590,12450,12450,12450,12450,1
|
|
20240827,095500,12227140,12450,12450,12450,12450,0
|
|
20240827,095400,12227140,12450,12420,12470,12420,8
|
|
20240827,095300,12127570,12470,12420,12490,12410,40
|
|
20240827,095200,11630710,12460,12420,12460,12420,21
|
|
20240827,095100,11369580,12450,12420,12450,12420,25
|
|
20240827,095000,11058720,12450,12420,12450,12420,21
|
|
20240827,094900,10797570,12450,12420,12450,12420,26
|
|
20240827,094800,10474260,12450,12450,12450,12410,32
|
|
20240827,094700,10076440,12410,12410,12450,12400,40
|
|
20240827,094600,9579410,12440,12410,12450,12410,29
|
|
20240827,094500,9219040,12440,12440,12440,12440,3
|
|
20240827,094400,9181720,12410,12410,12410,12410,0
|
|
20240827,094300,9181720,12410,12410,12410,12410,3
|
|
20240827,094200,9144490,12450,12450,12450,12450,0
|
|
20240827,094100,9144490,12450,12450,12450,12450,0
|
|
20240827,094000,9144490,12450,12450,12450,12450,0
|
|
20240827,093900,9144490,12450,12450,12450,12450,0
|
|
20240827,093800,9144490,12450,12450,12450,12450,0
|
|
20240827,093700,9144490,12450,12450,12450,12450,0
|
|
20240827,093600,9144490,12450,12450,12450,12450,0
|
|
20240827,093500,9144490,12450,12450,12450,12450,30
|
|
20240827,093400,8770990,12400,12400,12400,12400,0
|
|
20240827,093300,8770990,12400,12400,12400,12400,0
|
|
20240827,093200,8770990,12400,12400,12400,12400,6
|
|
20240827,093100,8696590,12400,12400,12400,12400,0
|
|
20240827,093000,8696590,12400,12400,12400,12400,1
|
|
20240827,092900,8684190,12450,12450,12450,12450,10
|
|
20240827,092800,8559690,12450,12450,12450,12450,0
|
|
20240827,092700,8559690,12450,12450,12450,12450,0
|
|
20240827,092600,8559690,12450,12350,12450,12350,24
|
|
20240827,092500,8261310,12400,12400,12400,12400,0
|
|
20240827,092400,8261310,12400,12400,12400,12400,0
|
|
20240827,092300,8261310,12400,12350,12400,12350,3
|
|
20240827,092200,8224160,12440,12440,12440,12440,0
|
|
20240827,092100,8224160,12440,12440,12440,12440,0
|
|
20240827,092000,8224160,12440,12440,12440,12440,0
|
|
20240827,091900,8224160,12440,12440,12440,12440,0
|
|
20240827,091800,8224160,12440,12440,12440,12440,1
|
|
20240827,091700,8211720,12360,12360,12360,12360,2
|
|
20240827,091600,8187000,12340,12340,12340,12340,0
|
|
20240827,091500,8187000,12340,12340,12340,12340,74
|
|
20240827,091400,7273840,12330,12330,12330,12330,0
|
|
20240827,091300,7273840,12330,12340,12340,12330,72
|
|
20240827,091200,6385730,12340,12340,12340,12340,0
|
|
20240827,091100,6385730,12340,12340,12340,12340,0
|
|
20240827,091000,6385730,12340,12340,12340,12340,0
|
|
20240827,090900,6385730,12340,12340,12340,12340,0
|
|
20240827,090800,6385730,12340,12340,12340,12340,0
|
|
20240827,090700,6385730,12340,12340,12340,12340,1
|
|
20240827,090600,6373390,12500,12500,12500,12500,0
|
|
20240827,090500,6373390,12500,12500,12500,12500,133
|
|
20240827,090400,4710890,12500,12500,12500,12500,117
|
|
20240827,090300,3248390,12500,12450,12500,12450,96
|
|
20240827,090200,2049990,12500,12500,12500,12500,0
|
|
20240827,090100,2049990,12500,12500,12500,12500,100
|
|
20240827,090000,799990,12500,12490,12500,12490,64
|